Stockscreener 앱 받기
28.33
1.87%
0.52
시장 영업 전:
28.02
-0.31
-1.09%
Koninklijke Philips N V Adr 주식 (PHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-16 | $28.42 | $28.07 | $0.35 | 477,655.0 | +1.87% |
| 2025-10-15 | $27.84 | $27.55 | $0.29 | 487,906.0 | +2.43% |
| 2025-10-14 | $27.25 | $26.89 | $0.36 | 584,480.0 | -1.27% |
| 2025-10-13 | $27.62 | $27.44 | $0.185 | 394,506.0 | +0.62% |
| 2025-10-10 | $28.22 | $27.32 | $0.905 | 494,114.0 | -2.50% |
| 2025-10-09 | $28.22 | $27.96 | $0.26 | 393,929.0 | -0.78% |
| 2025-10-08 | $28.27 | $28.00 | $0.27 | 329,239.0 | +1.51% |
| 2025-10-07 | $28.07 | $27.80 | $0.27 | 408,684.0 | -0.75% |
| 2025-10-06 | $28.34 | $28.00 | $0.33 | 525,135.0 | +0.14% |
| 2025-10-03 | $28.07 | $27.78 | $0.2882 | 1,020,699.0 | +0.83% |
| 2025-10-02 | $27.80 | $27.48 | $0.325 | 376,267.0 | +0.47% |
| 2025-10-01 | $27.65 | $27.29 | $0.36 | 712,559.0 | +1.39% |
| 2025-09-30 | $27.26 | $26.86 | $0.395 | 777,051.0 | +1.30% |
| 2025-09-29 | $27.05 | $26.89 | $0.165 | 647,007.0 | +0.34% |
| 2025-09-26 | $26.97 | $26.78 | $0.19 | 574,720.0 | +0.98% |
| 2025-09-25 | $26.71 | $26.46 | $0.245 | 790,123.0 | -3.07% |
| 2025-09-24 | $27.54 | $27.32 | $0.22 | 443,472.0 | -1.44% |
| 2025-09-23 | $28.09 | $27.76 | $0.33 | 510,367.0 | -0.89% |
| 2025-09-22 | $28.14 | $27.91 | $0.23 | 480,809.0 | -0.14% |
| 2025-09-19 | $28.21 | $27.99 | $0.225 | 823,445.0 | -0.64% |
| 2025-09-18 | $28.29 | $27.92 | $0.37 | 939,051.0 | +1.25% |
| 2025-09-17 | $28.37 | $27.87 | $0.50 | 572,367.0 | -0.50% |
Koninklijke Philips N V Adr 주식 (PHG) 연도별 가격 이력
이 심층 분석에서는 Koninklijke Philips N V Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Koninklijke Philips N V Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Koninklijke Philips N V Adr 주식 (PHG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $28.42 | $26.89 | $1.53 | 6,682,828.0 | +3.93% |
| 2025-09 | $28.66 | $26.46 | $2.19 | 13,582,733.0 | -1.16% |
| 2025-08 | $28.37 | $26.16 | $2.21 | 17,252,440.0 | +5.27% |
| 2025-07 | $28.45 | $23.75 | $4.70 | 25,761,407.0 | +9.26% |
| 2025-06 | $24.22 | $21.95 | $2.27 | 22,239,204.0 | +4.08% |
| 2025-05 | $25.86 | $22.38 | $3.48 | 26,807,971.0 | -9.11% |
| 2025-04 | $25.56 | $21.48 | $4.08 | 23,539,739.0 | -0.20% |
| 2025-03 | $27.65 | $25.05 | $2.60 | 13,842,639.0 | -2.42% |
| 2025-02 | $28.71 | $24.46 | $4.25 | 19,311,168.0 | -5.62% |
| 2025-01 | $28.11 | $24.84 | $3.27 | 11,289,572.0 | +8.93% |
Koninklijke Philips N V Adr 주식 (PHG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.94 | $24.68 | $2.26 | 11,438,219.0 | -6.98% |
| 2024-11 | $27.66 | $25.54 | $2.12 | 13,004,638.0 | +3.97% |
| 2024-10 | $32.91 | $25.84 | $7.07 | 20,036,621.0 | -19.93% |
| 2024-09 | $32.88 | $29.41 | $3.47 | 17,637,336.0 | +8.45% |
| 2024-08 | $30.71 | $27.66 | $3.05 | 16,815,373.0 | +7.06% |
| 2024-07 | $29.53 | $24.93 | $4.61 | 18,534,191.0 | +11.83% |
| 2024-06 | $26.86 | $25.07 | $1.79 | 13,291,078.0 | -7.15% |
| 2024-05 | $28.14 | $25.06 | $3.07 | 24,953,815.9 | +5.71% |
| 2024-04 | $28.47 | $19.10 | $9.37 | 36,146,138.2 | +32.75% |
| 2024-03 | $20.94 | $19.20 | $1.74 | 16,830,715.0 | -0.25% |
| 2024-02 | $20.66 | $18.90 | $1.76 | 26,643,266.7 | -5.11% |
| 2024-01 | $23.47 | $20.22 | $3.25 | 20,620,014.0 | -9.43% |
Koninklijke Philips N V Adr 주식 (PHG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.71 | $18.85 | $3.86 | 18,448,420.4 | +14.25% |
| 2023-11 | $20.81 | $18.50 | $2.31 | 19,009,093.8 | +7.70% |
| 2023-10 | $19.11 | $17.16 | $1.94 | 29,322,670.2 | -4.91% |
| 2023-09 | $21.62 | $19.08 | $2.54 | 27,661,950.7 | -10.70% |
| 2023-08 | $21.96 | $19.47 | $2.49 | 17,966,512.2 | +7.82% |
| 2023-07 | $22.53 | $19.78 | $2.75 | 23,444,726.1 | -4.52% |
| 2023-06 | $21.04 | $18.23 | $2.81 | 16,774,194.7 | +14.88% |
| 2023-05 | $20.12 | $18.10 | $2.02 | 22,768,527.2 | -7.03% |
| 2023-04 | $20.45 | $16.49 | $3.95 | 33,541,237.5 | +15.10% |
| 2023-03 | $17.06 | $14.53 | $2.53 | 43,514,850.5 | +12.37% |
| 2023-02 | $17.09 | $15.14 | $1.96 | 36,236,544.1 | -4.61% |
| 2023-01 | $16.87 | $14.38 | $2.49 | 59,955,090.7 | +14.21% |
1.41%
0.38%
자본화:
|
볼륨(24시간):